KissMeData/096530/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20000	-50	5	-0.25	2219060850	110615	81.38	20100	20200	20000	26050	14050	20050	20061.45	11.90	0	-14099	20850	20450	20250	19850	19650	20350	19750	261	6000	500	14830	50	1	52225994	10445	1538.46	0.85	12	0.21	13.00	23526.00	30600	20240129	-34.64	19040	20231019	5.04	30600	-34.64	20240129	20000	0.00	20240628	30600	-34.64	20240129	19040	5.04	20231019	2.44	N	096530	500	261 억		6214313	N	N	610	N	00	N
3	20240628	150804	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20100	50	2	0.25	1639037800	81630	60.06	20100	20200	20000	26050	14050	20050	20078.87	11.90	0	-4505	20850	20450	20250	19850	19650	20350	19750	261	6000	500	14830	50	1	52225994	10497	1546.15	0.85	12	0.16	13.00	23526.00	30600	20240129	-34.31	19040	20231019	5.57	30600	-34.31	20240129	20000	0.50	20240628	30600	-34.31	20240129	19040	5.57	20231019	2.44	N	096530	500	261 억		6214313	N	N	476	N	00	N
4	20240628	140803	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20150	100	2	0.50	1338104500	66668	49.05	20100	20200	20000	26050	14050	20050	20071.17	11.90	0	-3256	20850	20450	20250	19850	19650	20350	19750	261	6000	500	14830	50	1	52225994	10524	1550.00	0.86	12	0.13	13.00	23526.00	30600	20240129	-34.15	19040	20231019	5.83	30600	-34.15	20240129	20000	0.75	20240628	30600	-34.15	20240129	19040	5.83	20231019	2.44	N	096530	500	261 억		6214313	N	N	476	N	00	N
5	20240628	130802	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20150	100	2	0.50	1178149750	58715	43.20	20100	20200	20000	26050	14050	20050	20065.57	11.90	0	-1309	20850	20450	20250	19850	19650	20350	19750	261	6000	500	14830	50	1	52225994	10524	1550.00	0.86	12	0.11	13.00	23526.00	30600	20240129	-34.15	19040	20231019	5.83	30600	-34.15	20240129	20000	0.75	20240628	30600	-34.15	20240129	19040	5.83	20231019	2.44	N	096530	500	261 억		6214313	N	N	476	N	00	N
6	20240628	120802	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20100	50	2	0.25	1096209750	54645	40.20	20100	20200	20000	26050	14050	20050	20060.57	11.90	0	-700	20850	20450	20250	19850	19650	20350	19750	261	6000	500	14830	50	1	52225994	10497	1546.15	0.85	12	0.10	13.00	23526.00	30600	20240129	-34.31	19040	20231019	5.57	30600	-34.31	20240129	20000	0.50	20240628	30600	-34.31	20240129	19040	5.57	20231019	2.44	N	096530	500	261 억		6214313	N	N	476	N	00	N
7	20240628	110749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20100	50	2	0.25	923153550	46040	33.87	20100	20150	20000	26050	14050	20050	20051.12	11.90	0	-426	20850	20450	20250	19850	19650	20350	19750	261	6000	500	14830	50	1	52225994	10497	1546.15	0.85	12	0.09	13.00	23526.00	30600	20240129	-34.31	19040	20231019	5.57	30600	-34.31	20240129	20000	0.50	20240628	30600	-34.31	20240129	19040	5.57	20231019	2.44	N	096530	500	261 억		6214313	N	N	476	N	00	N
8	20240628	100745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20000	-50	5	-0.25	743322100	37077	27.28	20100	20150	20000	26050	14050	20050	20048.06	11.90	0	625	20850	20450	20250	19850	19650	20350	19750	261	6000	500	14830	50	1	52225994	10445	1538.46	0.85	12	0.07	13.00	23526.00	30600	20240129	-34.64	19040	20231019	5.04	30600	-34.64	20240129	20000	0.00	20240628	30600	-34.64	20240129	19040	5.04	20231019	2.44	N	096530	500	261 억		6214313	N	N	476	N	00	N
9	20240628	090747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20050	0	3	0.00	168509850	8398	6.18	20100	20150	20000	26050	14050	20050	20065.47	11.90	0	-1019	20850	20450	20250	19850	19650	20350	19750	261	6000	500	14830	50	1	52225994	10471	1542.31	0.85	12	0.02	13.00	23526.00	30600	20240129	-34.48	19040	20231019	5.30	30600	-34.48	20240129	20000	0.25	20240628	30600	-34.48	20240129	19040	5.30	20231019	2.44	N	096530	500	261 억		6214313	N	N	476	N	00	N
10	20240627	160741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20050	-450	5	-2.20	2639192750	130056	221.43	20400	20650	20050	26650	14350	20500	20297.06	11.86	0	-30386	20800	20650	20500	20350	20200	20575	20275	261	6150	500	15170	50	1	52225994	10471	1542.31	0.85	12	0.25	13.00	23526.00	30600	20240129	-34.48	19040	20231019	5.30	30600	-34.48	20240129	20050	0.00	20240627	30600	-34.48	20240129	19040	5.30	20231019	2.47	N	096530	500	261 억		6195497	N	N	476	N	00	N
11	20240627	150748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20250	-250	5	-1.22	1886076950	92610	157.68	20400	20650	20200	26650	14350	20500	20365.80	11.86	0	-32212	20800	20650	20500	20350	20200	20575	20275	261	6150	500	15170	50	1	52225994	10576	1557.69	0.86	12	0.18	13.00	23526.00	30600	20240129	-33.82	19040	20231019	6.36	30600	-33.82	20240129	20200	0.25	20240627	30600	-33.82	20240129	19040	6.36	20231019	2.47	N	096530	500	261 억		6195497	N	N	822	N	00	N
12	20240627	140745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20300	-200	5	-0.98	1413030700	69270	117.94	20400	20650	20250	26650	14350	20500	20398.88	11.86	0	-24780	20800	20650	20500	20350	20200	20575	20275	261	6150	500	15170	50	1	52225994	10602	1561.54	0.86	12	0.13	13.00	23526.00	30600	20240129	-33.66	19040	20231019	6.62	30600	-33.66	20240129	20200	0.50	20240610	30600	-33.66	20240129	19040	6.62	20231019	2.47	N	096530	500	261 억		6195497	N	N	822	N	00	N
13	20240627	130744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20400	-100	5	-0.49	1062736800	52033	88.59	20400	20650	20300	26650	14350	20500	20424.28	11.86	0	-14622	20800	20650	20500	20350	20200	20575	20275	261	6150	500	15170	50	1	52225994	10654	1569.23	0.87	12	0.10	13.00	23526.00	30600	20240129	-33.33	19040	20231019	7.14	30600	-33.33	20240129	20200	0.99	20240610	30600	-33.33	20240129	19040	7.14	20231019	2.47	N	096530	500	261 억		6195497	N	N	822	N	00	N
14	20240627	120747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20350	-150	5	-0.73	1006075050	49251	83.85	20400	20650	20300	26650	14350	20500	20427.50	11.86	0	-14214	20800	20650	20500	20350	20200	20575	20275	261	6150	500	15170	50	1	52225994	10628	1565.38	0.87	12	0.09	13.00	23526.00	30600	20240129	-33.50	19040	20231019	6.88	30600	-33.50	20240129	20200	0.74	20240610	30600	-33.50	20240129	19040	6.88	20231019	2.47	N	096530	500	261 억		6195497	N	N	822	N	00	N
15	20240627	110747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20350	-150	5	-0.73	827265450	40467	68.90	20400	20650	20300	26650	14350	20500	20442.96	11.86	0	-8749	20800	20650	20500	20350	20200	20575	20275	261	6150	500	15170	50	1	52225994	10628	1565.38	0.87	12	0.08	13.00	23526.00	30600	20240129	-33.50	19040	20231019	6.88	30600	-33.50	20240129	20200	0.74	20240610	30600	-33.50	20240129	19040	6.88	20231019	2.47	N	096530	500	261 억		6195497	N	N	822	N	00	N
16	20240627	100746	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20400	-100	5	-0.49	514811250	25138	42.80	20400	20650	20350	26650	14350	20500	20479.40	11.86	0	-4188	20800	20650	20500	20350	20200	20575	20275	261	6150	500	15170	50	1	52225994	10654	1569.23	0.87	12	0.05	13.00	23526.00	30600	20240129	-33.33	19040	20231019	7.14	30600	-33.33	20240129	20200	0.99	20240610	30600	-33.33	20240129	19040	7.14	20231019	2.47	N	096530	500	261 억		6195497	N	N	822	N	00	N
17	20240627	090745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20500	0	3	0.00	91852650	4493	7.65	20400	20500	20400	26650	14350	20500	20443.44	11.86	0	-1661	20800	20650	20500	20350	20200	20575	20275	261	6150	500	15170	50	1	52225994	10706	1576.92	0.87	12	0.01	13.00	23526.00	30600	20240129	-33.01	19040	20231019	7.67	30600	-33.01	20240129	20200	1.49	20240610	30600	-33.01	20240129	19040	7.67	20231019	2.47	N	096530	500	261 억		6195497	N	N	822	N	00	N
18	20240626	160743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20500	50	2	0.24	1182066050	57794	57.00	20650	20650	20350	26550	14350	20450	20452.78	12.36	0	-10305	20750	20600	20450	20300	20150	20675	20375	261	6100	500	15130	50	1	52225994	10706	1576.92	0.87	12	0.11	13.00	23526.00	30600	20240129	-33.01	19040	20231019	7.67	30600	-33.01	20240129	20200	1.49	20240610	30600	-33.01	20240129	19040	7.67	20231019	2.47	N	096530	500	261 억		6452604	N	N	822	N	00	N
19	20240626	150745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20450	0	3	0.00	1086647800	53137	52.41	20650	20650	20350	26550	14350	20450	20449.93	12.36	0	-9533	20750	20600	20450	20300	20150	20675	20375	261	6100	500	15130	50	1	52225994	10680	1573.08	0.87	12	0.10	13.00	23526.00	30600	20240129	-33.17	19040	20231019	7.41	30600	-33.17	20240129	20200	1.24	20240610	30600	-33.17	20240129	19040	7.41	20231019	2.47	N	096530	500	261 억		6452604	N	N	537	N	00	N
20	20240626	140743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20450	0	3	0.00	992460400	48530	47.87	20650	20650	20350	26550	14350	20450	20450.45	12.36	0	-9852	20750	20600	20450	20300	20150	20675	20375	261	6100	500	15130	50	1	52225994	10680	1573.08	0.87	12	0.09	13.00	23526.00	30600	20240129	-33.17	19040	20231019	7.41	30600	-33.17	20240129	20200	1.24	20240610	30600	-33.17	20240129	19040	7.41	20231019	2.47	N	096530	500	261 억		6452604	N	N	537	N	00	N
21	20240626	130745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20450	0	3	0.00	787081650	38470	37.94	20650	20650	20350	26550	14350	20450	20459.62	12.36	0	-9709	20750	20600	20450	20300	20150	20675	20375	261	6100	500	15130	50	1	52225994	10680	1573.08	0.87	12	0.07	13.00	23526.00	30600	20240129	-33.17	19040	20231019	7.41	30600	-33.17	20240129	20200	1.24	20240610	30600	-33.17	20240129	19040	7.41	20231019	2.47	N	096530	500	261 억		6452604	N	N	537	N	00	N
22	20240626	120744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20400	-50	5	-0.24	600875150	29359	28.96	20650	20650	20350	26550	14350	20450	20466.47	12.36	0	-7557	20750	20600	20450	20300	20150	20675	20375	261	6100	500	15130	50	1	52225994	10654	1569.23	0.87	12	0.06	13.00	23526.00	30600	20240129	-33.33	19040	20231019	7.14	30600	-33.33	20240129	20200	0.99	20240610	30600	-33.33	20240129	19040	7.14	20231019	2.47	N	096530	500	261 억		6452604	N	N	537	N	00	N
23	20240626	110745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20550	100	2	0.49	412735550	20163	19.89	20650	20650	20350	26550	14350	20450	20469.95	12.36	0	-2228	20750	20600	20450	20300	20150	20675	20375	261	6100	500	15130	50	1	52225994	10732	1580.77	0.87	12	0.04	13.00	23526.00	30600	20240129	-32.84	19040	20231019	7.93	30600	-32.84	20240129	20200	1.73	20240610	30600	-32.84	20240129	19040	7.93	20231019	2.47	N	096530	500	261 억		6452604	N	N	537	N	00	N
24	20240626	100743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20450	0	3	0.00	318466450	15558	15.35	20650	20650	20350	26550	14350	20450	20469.63	12.36	0	-1110	20750	20600	20450	20300	20150	20675	20375	261	6100	500	15130	50	1	52225994	10680	1573.08	0.87	12	0.03	13.00	23526.00	30600	20240129	-33.17	19040	20231019	7.41	30600	-33.17	20240129	20200	1.24	20240610	30600	-33.17	20240129	19040	7.41	20231019	2.47	N	096530	500	261 억		6452604	N	N	537	N	00	N
25	20240626	090745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20450	0	3	0.00	138972450	6787	6.69	20650	20650	20350	26550	14350	20450	20476.27	12.36	0	601	20750	20600	20450	20300	20150	20675	20375	261	6100	500	15130	50	1	52225994	10680	1573.08	0.87	12	0.01	13.00	23526.00	30600	20240129	-33.17	19040	20231019	7.41	30600	-33.17	20240129	20200	1.24	20240610	30600	-33.17	20240129	19040	7.41	20231019	2.47	N	096530	500	261 억		6452604	N	N	537	N	00	N
26	20240625	160743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20450	200	2	0.99	2017520150	98691	72.20	20300	20600	20300	26300	14200	20250	20442.79	12.35	-12260	5435	21250	20750	20500	20000	19750	20625	19875	261	6050	500	14980	50	1	52225994	10680	1573.08	0.87	12	0.19	13.00	23526.00	30600	20240129	-33.17	19040	20231019	7.41	30600	-33.17	20240129	20200	1.24	20240610	30600	-33.17	20240129	19040	7.41	20231019	2.45	N	096530	500	261 억		6452017	N	N	537	N	00	N
27	20240625	150739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20500	250	2	1.23	1717286600	84015	61.46	20300	20600	20300	26300	14200	20250	20440.26	12.35	-12260	5015	21250	20750	20500	20000	19750	20625	19875	261	6050	500	14980	50	1	52225994	10706	1576.92	0.87	12	0.16	13.00	23526.00	30600	20240129	-33.01	19040	20231019	7.67	30600	-33.01	20240129	20200	1.49	20240610	30600	-33.01	20240129	19040	7.67	20231019	2.45	N	096530	500	261 억		6452017	N	N	509	N	00	N
28	20240625	140743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20400	150	2	0.74	1370984850	67086	49.08	20300	20600	20300	26300	14200	20250	20436.26	12.35	-12260	-95	21250	20750	20500	20000	19750	20625	19875	261	6050	500	14980	50	1	52225994	10654	1569.23	0.87	12	0.13	13.00	23526.00	30600	20240129	-33.33	19040	20231019	7.14	30600	-33.33	20240129	20200	0.99	20240610	30600	-33.33	20240129	19040	7.14	20231019	2.45	N	096530	500	261 억		6452017	N	N	509	N	00	N
29	20240625	130744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20350	100	2	0.49	1223478800	59845	43.78	20300	20600	20300	26300	14200	20250	20444.16	12.35	-12260	1088	21250	20750	20500	20000	19750	20625	19875	261	6050	500	14980	50	1	52225994	10628	1565.38	0.87	12	0.11	13.00	23526.00	30600	20240129	-33.50	19040	20231019	6.88	30600	-33.50	20240129	20200	0.74	20240610	30600	-33.50	20240129	19040	6.88	20231019	2.45	N	096530	500	261 억		6452017	N	N	509	N	00	N
30	20240625	120746	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20400	150	2	0.74	1069315950	52275	38.24	20300	20600	20300	26300	14200	20250	20455.63	12.35	-12260	1694	21250	20750	20500	20000	19750	20625	19875	261	6050	500	14980	50	1	52225994	10654	1569.23	0.87	12	0.10	13.00	23526.00	30600	20240129	-33.33	19040	20231019	7.14	30600	-33.33	20240129	20200	0.99	20240610	30600	-33.33	20240129	19040	7.14	20231019	2.45	N	096530	500	261 억		6452017	N	N	509	N	00	N
31	20240625	110745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20500	250	2	1.23	760890750	37136	27.17	20300	20600	20300	26300	14200	20250	20489.37	12.35	-12260	528	21250	20750	20500	20000	19750	20625	19875	261	6050	500	14980	50	1	52225994	10706	1576.92	0.87	12	0.07	13.00	23526.00	30600	20240129	-33.01	19040	20231019	7.67	30600	-33.01	20240129	20200	1.49	20240610	30600	-33.01	20240129	19040	7.67	20231019	2.45	N	096530	500	261 억		6452017	N	N	509	N	00	N
32	20240625	100743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20550	300	2	1.48	587491900	28697	20.99	20300	20600	20300	26300	14200	20250	20472.32	12.35	-12260	2018	21250	20750	20500	20000	19750	20625	19875	261	6050	500	14980	50	1	52225994	10732	1580.77	0.87	12	0.05	13.00	23526.00	30600	20240129	-32.84	19040	20231019	7.93	30600	-32.84	20240129	20200	1.73	20240610	30600	-32.84	20240129	19040	7.93	20231019	2.45	N	096530	500	261 억		6452017	N	N	509	N	00	N
33	20240625	090744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20450	200	2	0.99	128149600	6294	4.60	20300	20500	20300	26300	14200	20250	20360.77	12.35	-12260	1254	21250	20750	20500	20000	19750	20625	19875	261	6050	500	14980	50	1	52225994	10680	1573.08	0.87	12	0.01	13.00	23526.00	30600	20240129	-33.17	19040	20231019	7.41	30600	-33.17	20240129	20200	1.24	20240610	30600	-33.17	20240129	19040	7.41	20231019	2.45	N	096530	500	261 억		6452017	N	N	509	N	00	N
34	20240624	160740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20250	-550	5	-2.64	2744979950	133748	52.58	20850	21000	20250	27000	14600	20800	20526.30	12.49	0	-23013	21233	21016	20883	20666	20533	20950	20600	261	6200	500	15390	50	1	52225994	10576	1557.69	0.86	12	0.26	13.00	23526.00	30600	20240129	-33.82	19040	20231019	6.36	30600	-33.82	20240129	20200	0.25	20240610	30600	-33.82	20240129	19040	6.36	20231019	2.45	N	096530	500	261 억		6524553	N	N	509	N	00	N
35	20240624	150741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20400	-400	5	-1.92	2056864950	99831	39.25	20850	21000	20350	27000	14600	20800	20603.47	12.49	0	-21885	21233	21016	20883	20666	20533	20950	20600	261	6200	500	15390	50	1	52225994	10654	1569.23	0.87	12	0.19	13.00	23526.00	30600	20240129	-33.33	19040	20231019	7.14	30600	-33.33	20240129	20200	0.99	20240610	30600	-33.33	20240129	19040	7.14	20231019	2.45	N	096530	500	261 억		6524553	N	N	1794	N	00	N
36	20240624	140742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20450	-350	5	-1.68	1584995400	76671	30.14	20850	21000	20350	27000	14600	20800	20672.68	12.49	0	-20858	21233	21016	20883	20666	20533	20950	20600	261	6200	500	15390	50	1	52225994	10680	1573.08	0.87	12	0.15	13.00	23526.00	30600	20240129	-33.17	19040	20231019	7.41	30600	-33.17	20240129	20200	1.24	20240610	30600	-33.17	20240129	19040	7.41	20231019	2.45	N	096530	500	261 억		6524553	N	N	1794	N	00	N
37	20240624	130739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20550	-250	5	-1.20	1175942150	56682	22.28	20850	21000	20500	27000	14600	20800	20746.30	12.49	0	-18005	21233	21016	20883	20666	20533	20950	20600	261	6200	500	15390	50	1	52225994	10732	1580.77	0.87	12	0.11	13.00	23526.00	30600	20240129	-32.84	19040	20231019	7.93	30600	-32.84	20240129	20200	1.73	20240610	30600	-32.84	20240129	19040	7.93	20231019	2.45	N	096530	500	261 억		6524553	N	N	1794	N	00	N
38	20240624	120741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20600	-200	5	-0.96	974040100	46863	18.42	20850	21000	20600	27000	14600	20800	20784.84	12.49	0	-16609	21233	21016	20883	20666	20533	20950	20600	261	6200	500	15390	50	1	52225994	10759	1584.62	0.88	12	0.09	13.00	23526.00	30600	20240129	-32.68	19040	20231019	8.19	30600	-32.68	20240129	20200	1.98	20240610	30600	-32.68	20240129	19040	8.19	20231019	2.45	N	096530	500	261 억		6524553	N	N	1794	N	00	N
39	20240624	110743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20650	-150	5	-0.72	804841150	38672	15.20	20850	21000	20600	27000	14600	20800	20811.99	12.49	0	-14931	21233	21016	20883	20666	20533	20950	20600	261	6200	500	15390	50	1	52225994	10785	1588.46	0.88	12	0.07	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20200	2.23	20240610	30600	-32.52	20240129	19040	8.46	20231019	2.45	N	096530	500	261 억		6524553	N	N	1794	N	00	N
40	20240624	100740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20900	100	2	0.48	497742200	23859	9.38	20850	21000	20800	27000	14600	20800	20861.83	12.49	0	-6511	21233	21016	20883	20666	20533	20950	20600	261	6200	500	15390	50	1	52225994	10915	1607.69	0.89	12	0.05	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20200	3.47	20240610	30600	-31.70	20240129	19040	9.77	20231019	2.45	N	096530	500	261 억		6524553	N	N	1794	N	00	N
41	20240624	090741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20950	150	2	0.72	108567950	5198	2.04	20850	21000	20850	27000	14600	20800	20886.52	12.49	0	-710	21233	21016	20883	20666	20533	20950	20600	261	6200	500	15390	50	1	52225994	10941	1611.54	0.89	12	0.01	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20200	3.71	20240610	30600	-31.54	20240129	19040	10.03	20231019	2.45	N	096530	500	261 억		6524553	N	N	1794	N	00	N
42	20240621	160716	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20800	-100	5	-0.48	5221270050	250498	179.74	20850	21100	20750	27150	14650	20900	20843.67	12.50	0	-12418	21866	21382	21116	20632	20366	21250	20500	261	6250	500	15460	50	1	52225994	10863	1600.00	0.88	12	0.48	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20200	2.97	20240610	30600	-32.03	20240129	19040	9.24	20231019	2.45	N	096530	500	261 억		6526815	N	N	1794	N	00	N
43	20240621	150715	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20900	0	3	0.00	2026867350	96936	69.56	20850	21100	20750	27150	14650	20900	20909.34	12.50	0	-9366	21866	21382	21116	20632	20366	21250	20500	261	6250	500	15460	50	1	52225994	10915	1607.69	0.89	12	0.19	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20200	3.47	20240610	30600	-31.70	20240129	19040	9.77	20231019	2.45	N	096530	500	261 억		6526815	N	N	763	N	00	N
44	20240621	140715	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20850	-50	5	-0.24	1709544400	81725	58.64	20850	21100	20750	27150	14650	20900	20918.26	12.50	0	-6792	21866	21382	21116	20632	20366	21250	20500	261	6250	500	15460	50	1	52225994	10889	1603.85	0.89	12	0.16	13.00	23526.00	30600	20240129	-31.86	19040	20231019	9.51	30600	-31.86	20240129	20200	3.22	20240610	30600	-31.86	20240129	19040	9.51	20231019	2.45	N	096530	500	261 억		6526815	N	N	763	N	00	N
45	20240621	130718	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20900	0	3	0.00	1488163450	71146	51.05	20850	21100	20750	27150	14650	20900	20917.04	12.50	0	-4343	21866	21382	21116	20632	20366	21250	20500	261	6250	500	15460	50	1	52225994	10915	1607.69	0.89	12	0.14	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20200	3.47	20240610	30600	-31.70	20240129	19040	9.77	20231019	2.45	N	096530	500	261 억		6526815	N	N	763	N	00	N
46	20240621	120720	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20900	0	3	0.00	1395290100	66700	47.86	20850	21100	20750	27150	14650	20900	20918.90	12.50	0	-3112	21866	21382	21116	20632	20366	21250	20500	261	6250	500	15460	50	1	52225994	10915	1607.69	0.89	12	0.13	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20200	3.47	20240610	30600	-31.70	20240129	19040	9.77	20231019	2.45	N	096530	500	261 억		6526815	N	N	763	N	00	N
47	20240621	110716	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20900	0	3	0.00	1187374100	56759	40.73	20850	21100	20750	27150	14650	20900	20919.58	12.50	0	-4110	21866	21382	21116	20632	20366	21250	20500	261	6250	500	15460	50	1	52225994	10915	1607.69	0.89	12	0.11	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20200	3.47	20240610	30600	-31.70	20240129	19040	9.77	20231019	2.45	N	096530	500	261 억		6526815	N	N	763	N	00	N
48	20240621	100714	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20900	0	3	0.00	1037238700	49581	35.58	20850	21100	20750	27150	14650	20900	20920.09	12.50	0	-3295	21866	21382	21116	20632	20366	21250	20500	261	6250	500	15460	50	1	52225994	10915	1607.69	0.89	12	0.09	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20200	3.47	20240610	30600	-31.70	20240129	19040	9.77	20231019	2.45	N	096530	500	261 억		6526815	N	N	763	N	00	N
49	20240621	090719	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20950	50	2	0.24	119498400	5725	4.11	20850	21050	20850	27150	14650	20900	20873.01	12.50	0	850	21866	21382	21116	20632	20366	21250	20500	261	6250	500	15460	50	1	52225994	10941	1611.54	0.89	12	0.01	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20200	3.71	20240610	30600	-31.54	20240129	19040	10.03	20231019	2.45	N	096530	500	261 억		6526815	N	N	763	N	00	N
50	20240620	160712	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20900	-400	5	-1.88	2921142750	138467	121.10	21250	21600	20850	27650	14950	21300	21096.47	12.49	0	-6594	22066	21682	21466	21082	20866	21575	20975	261	6350	500	15760	50	1	52225994	10915	1607.69	0.89	12	0.27	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20200	3.47	20240610	30600	-31.70	20240129	19040	9.77	20231019	2.44	N	096530	500	261 억		6525419	N	N	763	N	00	N
51	20240620	150714	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21000	-300	5	-1.41	2633128250	124687	109.05	21250	21600	20900	27650	14950	21300	21117.90	12.49	0	-7365	22066	21682	21466	21082	20866	21575	20975	261	6350	500	15760	50	1	52225994	10967	1615.38	0.89	12	0.24	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20200	3.96	20240610	30600	-31.37	20240129	19040	10.29	20231019	2.44	N	096530	500	261 억		6525419	N	N	1171	N	00	N
52	20240620	140715	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20950	-350	5	-1.64	2294564100	108540	94.93	21250	21600	20900	27650	14950	21300	21140.26	12.49	0	-6245	22066	21682	21466	21082	20866	21575	20975	261	6350	500	15760	50	1	52225994	10941	1611.54	0.89	12	0.21	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20200	3.71	20240610	30600	-31.54	20240129	19040	10.03	20231019	2.44	N	096530	500	261 억		6525419	N	N	1171	N	00	N
53	20240620	130714	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20950	-350	5	-1.64	2002042750	94563	82.70	21250	21600	20900	27650	14950	21300	21171.52	12.49	0	-5980	22066	21682	21466	21082	20866	21575	20975	261	6350	500	15760	50	1	52225994	10941	1611.54	0.89	12	0.18	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20200	3.71	20240610	30600	-31.54	20240129	19040	10.03	20231019	2.44	N	096530	500	261 억		6525419	N	N	1171	N	00	N
54	20240620	120713	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21050	-250	5	-1.17	1630913750	76851	67.21	21250	21600	20950	27650	14950	21300	21221.76	12.49	0	-3335	22066	21682	21466	21082	20866	21575	20975	261	6350	500	15760	50	1	52225994	10994	1619.23	0.89	12	0.15	13.00	23526.00	30600	20240129	-31.21	19040	20231019	10.56	30600	-31.21	20240129	20200	4.21	20240610	30600	-31.21	20240129	19040	10.56	20231019	2.44	N	096530	500	261 억		6525419	N	N	1171	N	00	N
55	20240620	110716	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21250	-50	5	-0.23	1093391650	51336	44.90	21250	21600	21100	27650	14950	21300	21298.73	12.49	0	3013	22066	21682	21466	21082	20866	21575	20975	261	6350	500	15760	50	1	52225994	11098	1634.62	0.90	12	0.10	13.00	23526.00	30600	20240129	-30.56	19040	20231019	11.61	30600	-30.56	20240129	20200	5.20	20240610	30600	-30.56	20240129	19040	11.61	20231019	2.44	N	096530	500	261 억		6525419	N	N	1171	N	00	N
56	20240620	100714	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	0	3	0.00	627704500	29389	25.70	21250	21600	21200	27650	14950	21300	21358.49	12.49	0	3829	22066	21682	21466	21082	20866	21575	20975	261	6350	500	15760	50	1	52225994	11124	1638.46	0.91	12	0.06	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20200	5.45	20240610	30600	-30.39	20240129	19040	11.87	20231019	2.44	N	096530	500	261 억		6525419	N	N	1171	N	00	N
57	20240620	090721	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21600	300	2	1.41	86031800	4014	3.51	21250	21600	21250	27650	14950	21300	21433.03	12.49	0	-12	22066	21682	21466	21082	20866	21575	20975	261	6350	500	15760	50	1	52225994	11281	1661.54	0.92	12	0.01	13.00	23526.00	30600	20240129	-29.41	19040	20231019	13.45	30600	-29.41	20240129	20200	6.93	20240610	30600	-29.41	20240129	19040	13.45	20231019	2.44	N	096530	500	261 억		6525419	N	N	1171	N	00	N
58	20240619	160712	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	50	2	0.24	2426299650	113034	67.77	21500	21850	21250	27600	14900	21250	21466.10	12.47	0	10671	21950	21600	21400	21050	20850	21500	20950	261	6350	500	15720	50	1	52225994	11124	1638.46	0.91	12	0.22	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20200	5.45	20240610	30600	-30.39	20240129	19040	11.87	20231019	2.46	N	096530	500	261 억		6512893	N	N	1171	N	00	N
59	20240619	150710	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21350	100	2	0.47	2174040350	101206	60.68	21500	21850	21250	27600	14900	21250	21481.35	12.47	0	15018	21950	21600	21400	21050	20850	21500	20950	261	6350	500	15720	50	1	52225994	11150	1642.31	0.91	12	0.19	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20200	5.69	20240610	30600	-30.23	20240129	19040	12.13	20231019	2.46	N	096530	500	261 억		6512893	N	N	1660	N	00	N
60	20240619	140716	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21400	150	2	0.71	1915104800	89114	53.43	21500	21850	21250	27600	14900	21250	21490.51	12.47	0	16422	21950	21600	21400	21050	20850	21500	20950	261	6350	500	15720	50	1	52225994	11176	1646.15	0.91	12	0.17	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20200	5.94	20240610	30600	-30.07	20240129	19040	12.39	20231019	2.46	N	096530	500	261 억		6512893	N	N	1660	N	00	N
61	20240619	130708	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21400	150	2	0.71	1772782900	82451	49.44	21500	21850	21250	27600	14900	21250	21501.06	12.47	0	16052	21950	21600	21400	21050	20850	21500	20950	261	6350	500	15720	50	1	52225994	11176	1646.15	0.91	12	0.16	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20200	5.94	20240610	30600	-30.07	20240129	19040	12.39	20231019	2.46	N	096530	500	261 억		6512893	N	N	1660	N	00	N
62	20240619	120710	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	50	2	0.24	1624647700	75516	45.28	21500	21850	21250	27600	14900	21250	21513.96	12.47	0	16217	21950	21600	21400	21050	20850	21500	20950	261	6350	500	15720	50	1	52225994	11124	1638.46	0.91	12	0.14	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20200	5.45	20240610	30600	-30.39	20240129	19040	11.87	20231019	2.46	N	096530	500	261 억		6512893	N	N	1660	N	00	N
63	20240619	110711	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21400	150	2	0.71	1372904500	63719	38.21	21500	21850	21300	27600	14900	21250	21546.25	12.47	0	17269	21950	21600	21400	21050	20850	21500	20950	261	6350	500	15720	50	1	52225994	11176	1646.15	0.91	12	0.12	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20200	5.94	20240610	30600	-30.07	20240129	19040	12.39	20231019	2.46	N	096530	500	261 억		6512893	N	N	1660	N	00	N
64	20240619	100712	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21550	300	2	1.41	1025032200	47543	28.51	21500	21850	21300	27600	14900	21250	21560.13	12.47	0	15333	21950	21600	21400	21050	20850	21500	20950	261	6350	500	15720	50	1	52225994	11255	1657.69	0.92	12	0.09	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20200	6.68	20240610	30600	-29.58	20240129	19040	13.18	20231019	2.46	N	096530	500	261 억		6512893	N	N	1660	N	00	N
65	20240619	090720	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21550	300	2	1.41	86759700	4036	2.42	21500	21600	21300	27600	14900	21250	21496.64	12.47	0	536	21950	21600	21400	21050	20850	21500	20950	261	6350	500	15720	50	1	52225994	11255	1657.69	0.92	12	0.01	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20200	6.68	20240610	30600	-29.58	20240129	19040	13.18	20231019	2.46	N	096530	500	261 억		6512893	N	N	1660	N	00	N
66	20240618	160707	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21250	-300	5	-1.39	3550479550	165533	53.44	21500	21750	21200	28000	15100	21550	21449.45	12.53	0	-10405	23083	22316	21433	20666	19783	22700	21050	261	6450	500	15940	50	1	52225994	11098	1634.62	0.90	12	0.32	13.00	23526.00	30600	20240129	-30.56	19040	20231019	11.61	30600	-30.56	20240129	20200	5.20	20240610	30600	-30.56	20240129	19040	11.61	20231019	2.46	N	096530	500	261 억		6544620	N	N	1660	N	00	N
67	20240618	150705	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21550	0	3	0.00	3038504050	141520	45.68	21500	21750	21200	28000	15100	21550	21470.44	12.53	0	-3304	23083	22316	21433	20666	19783	22700	21050	261	6450	500	15940	50	1	52225994	11255	1657.69	0.92	12	0.27	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20200	6.68	20240610	30600	-29.58	20240129	19040	13.18	20231019	2.46	N	096530	500	261 억		6544620	N	N	2465	N	00	N
68	20240618	140707	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21500	-50	5	-0.23	2572188250	119848	38.69	21500	21750	21200	28000	15100	21550	21462.02	12.53	0	-3405	23083	22316	21433	20666	19783	22700	21050	261	6450	500	15940	50	1	52225994	11229	1653.85	0.91	12	0.23	13.00	23526.00	30600	20240129	-29.74	19040	20231019	12.92	30600	-29.74	20240129	20200	6.44	20240610	30600	-29.74	20240129	19040	12.92	20231019	2.46	N	096530	500	261 억		6544620	N	N	2465	N	00	N
69	20240618	130710	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21600	50	2	0.23	2201187050	102652	33.14	21500	21750	21200	28000	15100	21550	21443.10	12.53	0	-5537	23083	22316	21433	20666	19783	22700	21050	261	6450	500	15940	50	1	52225994	11281	1661.54	0.92	12	0.20	13.00	23526.00	30600	20240129	-29.41	19040	20231019	13.45	30600	-29.41	20240129	20200	6.93	20240610	30600	-29.41	20240129	19040	13.45	20231019	2.46	N	096530	500	261 억		6544620	N	N	2465	N	00	N
70	20240618	120711	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21600	50	2	0.23	1581276400	73978	23.88	21500	21750	21200	28000	15100	21550	21374.73	12.53	0	-6333	23083	22316	21433	20666	19783	22700	21050	261	6450	500	15940	50	1	52225994	11281	1661.54	0.92	12	0.14	13.00	23526.00	30600	20240129	-29.41	19040	20231019	13.45	30600	-29.41	20240129	20200	6.93	20240610	30600	-29.41	20240129	19040	13.45	20231019	2.46	N	096530	500	261 억		6544620	N	N	2465	N	00	N
71	20240618	110708	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	-250	5	-1.16	1265599300	59238	19.12	21500	21750	21200	28000	15100	21550	21364.36	12.53	0	-7704	23083	22316	21433	20666	19783	22700	21050	261	6450	500	15940	50	1	52225994	11124	1638.46	0.91	12	0.11	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20200	5.45	20240610	30600	-30.39	20240129	19040	11.87	20231019	2.46	N	096530	500	261 억		6544620	N	N	2465	N	00	N
72	20240618	100708	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21250	-300	5	-1.39	944476800	44152	14.25	21500	21750	21200	28000	15100	21550	21391.15	12.53	0	-847	23083	22316	21433	20666	19783	22700	21050	261	6450	500	15940	50	1	52225994	11098	1634.62	0.90	12	0.08	13.00	23526.00	30600	20240129	-30.56	19040	20231019	11.61	30600	-30.56	20240129	20200	5.20	20240610	30600	-30.56	20240129	19040	11.61	20231019	2.46	N	096530	500	261 억		6544620	N	N	2465	N	00	N
73	20240618	090715	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21700	150	2	0.70	237691350	11024	3.56	21500	21700	21500	28000	15100	21550	21561.36	12.53	0	1970	23083	22316	21433	20666	19783	22700	21050	261	6450	500	15940	50	1	52225994	11333	1669.23	0.92	12	0.02	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20200	7.43	20240610	30600	-29.08	20240129	19040	13.97	20231019	2.46	N	096530	500	261 억		6544620	N	N	2465	N	00	N
74	20240617	160703	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21550	950	2	4.61	6459749700	301629	162.13	20600	22200	20550	26750	14450	20600	21416.05	12.58	0	23602	21200	20900	20600	20300	20000	20750	20150	261	6150	500	15240	50	1	52225994	11255	1657.69	0.92	12	0.58	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20200	6.68	20240610	30600	-29.58	20240129	19040	13.18	20231019	2.53	N	096530	500	261 억		6567788	N	N	2465	N	00	N
75	20240617	150708	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21700	1100	2	5.34	5864321200	274103	147.33	20600	22200	20550	26750	14450	20600	21394.59	12.58	0	19023	21200	20900	20600	20300	20000	20750	20150	261	6150	500	15240	50	1	52225994	11333	1669.23	0.92	12	0.52	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20200	7.43	20240610	30600	-29.08	20240129	19040	13.97	20231019	2.53	N	096530	500	261 억		6567788	N	N	2654	N	00	N
76	20240617	140700	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21650	1050	2	5.10	5177024050	242407	130.29	20600	22200	20550	26750	14450	20600	21356.74	12.58	0	8672	21200	20900	20600	20300	20000	20750	20150	261	6150	500	15240	50	1	52225994	11307	1665.38	0.92	12	0.46	13.00	23526.00	30600	20240129	-29.25	19040	20231019	13.71	30600	-29.25	20240129	20200	7.18	20240610	30600	-29.25	20240129	19040	13.71	20231019	2.53	N	096530	500	261 억		6567788	N	N	2654	N	00	N
77	20240617	130701	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21500	900	2	4.37	3142918800	149171	80.18	20600	21500	20550	26750	14450	20600	21069.23	12.58	0	-1835	21200	20900	20600	20300	20000	20750	20150	261	6150	500	15240	50	1	52225994	11229	1653.85	0.91	12	0.29	13.00	23526.00	30600	20240129	-29.74	19040	20231019	12.92	30600	-29.74	20240129	20200	6.44	20240610	30600	-29.74	20240129	19040	12.92	20231019	2.53	N	096530	500	261 억		6567788	N	N	2654	N	00	N
78	20240617	120702	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	700	2	3.40	2251603700	107437	57.75	20600	21400	20550	26750	14450	20600	20957.43	12.58	0	-10252	21200	20900	20600	20300	20000	20750	20150	261	6150	500	15240	50	1	52225994	11124	1638.46	0.91	12	0.21	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20200	5.45	20240610	30600	-30.39	20240129	19040	11.87	20231019	2.53	N	096530	500	261 억		6567788	N	N	2654	N	00	N
79	20240617	110655	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20800	200	2	0.97	922407000	44565	23.95	20600	20800	20550	26750	14450	20600	20698.01	12.58	0	-6819	21200	20900	20600	20300	20000	20750	20150	261	6150	500	15240	50	1	52225994	10863	1600.00	0.88	12	0.09	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20200	2.97	20240610	30600	-32.03	20240129	19040	9.24	20231019	2.53	N	096530	500	261 억		6567788	N	N	2654	N	00	N
80	20240617	100656	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20700	100	2	0.49	397055950	19202	10.32	20600	20800	20550	26750	14450	20600	20677.84	12.58	0	-5075	21200	20900	20600	20300	20000	20750	20150	261	6150	500	15240	50	1	52225994	10811	1592.31	0.88	12	0.04	13.00	23526.00	30600	20240129	-32.35	19040	20231019	8.72	30600	-32.35	20240129	20200	2.48	20240610	30600	-32.35	20240129	19040	8.72	20231019	2.53	N	096530	500	261 억		6567788	N	N	2654	N	00	N
81	20240617	090701	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20650	50	2	0.24	83427700	4041	2.17	20600	20750	20600	26750	14450	20600	20645.31	12.58	0	-1865	21200	20900	20600	20300	20000	20750	20150	261	6150	500	15240	50	1	52225994	10785	1588.46	0.88	12	0.01	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20200	2.23	20240610	30600	-32.52	20240129	19040	8.46	20231019	2.53	N	096530	500	261 억		6567788	N	N	2654	N	00	N
82	20240614	160601	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20600	-100	5	-0.48	3813013850	184696	54.42	20700	20900	20300	26900	14500	20700	20644.82	12.76	0	16312	21300	21000	20800	20500	20300	20900	20400	261	6200	500	15310	50	1	52225994	10759	1584.62	0.88	12	0.35	13.00	23526.00	30600	20240129	-32.68	19040	20231019	8.19	30600	-32.68	20240129	20200	1.98	20240610	30600	-32.68	20240129	19040	8.19	20231019	2.54	N	096530	500	261 억		6663818	N	N	2654	N	00	N
83	20240614	150603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20750	50	2	0.24	3353515200	162445	47.87	20700	20900	20300	26900	14500	20700	20644.00	12.76	0	15277	21300	21000	20800	20500	20300	20900	20400	261	6200	500	15310	50	1	52225994	10837	1596.15	0.88	12	0.31	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20200	2.72	20240610	30600	-32.19	20240129	19040	8.98	20231019	2.54	N	096530	500	261 억		6663818	N	N	131	N	00	N
84	20240614	140602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20750	50	2	0.24	2939142700	142476	41.98	20700	20900	20300	26900	14500	20700	20629.04	12.76	0	17161	21300	21000	20800	20500	20300	20900	20400	261	6200	500	15310	50	1	52225994	10837	1596.15	0.88	12	0.27	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20200	2.72	20240610	30600	-32.19	20240129	19040	8.98	20231019	2.54	N	096530	500	261 억		6663818	N	N	131	N	00	N
85	20240614	130601	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20850	150	2	0.72	2543394850	123465	36.38	20700	20900	20300	26900	14500	20700	20600.13	12.76	0	12469	21300	21000	20800	20500	20300	20900	20400	261	6200	500	15310	50	1	52225994	10889	1603.85	0.89	12	0.24	13.00	23526.00	30600	20240129	-31.86	19040	20231019	9.51	30600	-31.86	20240129	20200	3.22	20240610	30600	-31.86	20240129	19040	9.51	20231019	2.54	N	096530	500	261 억		6663818	N	N	131	N	00	N
86	20240614	120607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20850	150	2	0.72	2152325200	104701	30.85	20700	20900	20300	26900	14500	20700	20556.87	12.76	0	7157	21300	21000	20800	20500	20300	20900	20400	261	6200	500	15310	50	1	52225994	10889	1603.85	0.89	12	0.20	13.00	23526.00	30600	20240129	-31.86	19040	20231019	9.51	30600	-31.86	20240129	20200	3.22	20240610	30600	-31.86	20240129	19040	9.51	20231019	2.54	N	096530	500	261 억		6663818	N	N	131	N	00	N
87	20240614	110650	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20500	-200	5	-0.97	1642647200	80142	23.62	20700	20800	20300	26900	14500	20700	20496.70	12.76	0	-3123	21300	21000	20800	20500	20300	20900	20400	261	6200	500	15310	50	1	52225994	10706	1576.92	0.87	12	0.15	13.00	23526.00	30600	20240129	-33.01	19040	20231019	7.67	30600	-33.01	20240129	20200	1.49	20240610	30600	-33.01	20240129	19040	7.67	20231019	2.54	N	096530	500	261 억		6663818	N	N	131	N	00	N
88	20240614	100647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20500	-200	5	-0.97	1214075400	59182	17.44	20700	20800	20300	26900	14500	20700	20514.26	12.76	0	-6986	21300	21000	20800	20500	20300	20900	20400	261	6200	500	15310	50	1	52225994	10706	1576.92	0.87	12	0.11	13.00	23526.00	30600	20240129	-33.01	19040	20231019	7.67	30600	-33.01	20240129	20200	1.49	20240610	30600	-33.01	20240129	19040	7.67	20231019	2.54	N	096530	500	261 억		6663818	N	N	131	N	00	N
89	20240614	090651	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20750	50	2	0.24	164285350	7935	2.34	20700	20800	20650	26900	14500	20700	20703.89	12.76	0	354	21300	21000	20800	20500	20300	20900	20400	261	6200	500	15310	50	1	52225994	10837	1596.15	0.88	12	0.02	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20200	2.72	20240610	30600	-32.19	20240129	19040	8.98	20231019	2.54	N	096530	500	261 억		6663818	N	N	131	N	00	N
90	20240613	160642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20700	50	2	0.24	6994117750	337110	305.09	20750	21100	20600	26800	14500	20650	20747.54	12.70	0	-36785	21116	20882	20616	20382	20116	21000	20500	261	6150	500	15280	50	1	52225994	10811	1592.31	0.88	12	0.65	13.00	23526.00	30600	20240129	-32.35	19040	20231019	8.72	30600	-32.35	20240129	20200	2.48	20240610	30600	-32.35	20240129	19040	8.72	20231019	2.55	N	096530	500	261 억		6633906	N	N	131	N	00	N
91	20240613	150654	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20750	100	2	0.48	2584853750	124114	112.32	20750	21100	20600	26800	14500	20650	20826.51	12.70	0	-10272	21116	20882	20616	20382	20116	21000	20500	261	6150	500	15280	50	1	52225994	10837	1596.15	0.88	12	0.24	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20200	2.72	20240610	30600	-32.19	20240129	19040	8.98	20231019	2.55	N	096530	500	261 억		6633906	N	N	593	N	00	N
92	20240613	140647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20750	100	2	0.48	2276396250	109299	98.92	20750	21100	20600	26800	14500	20650	20827.31	12.70	0	-4641	21116	20882	20616	20382	20116	21000	20500	261	6150	500	15280	50	1	52225994	10837	1596.15	0.88	12	0.21	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20200	2.72	20240610	30600	-32.19	20240129	19040	8.98	20231019	2.55	N	096530	500	261 억		6633906	N	N	593	N	00	N
93	20240613	130647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20850	200	2	0.97	1715701200	82216	74.41	20750	21100	20650	26800	14500	20650	20868.33	12.70	0	4141	21116	20882	20616	20382	20116	21000	20500	261	6150	500	15280	50	1	52225994	10889	1603.85	0.89	12	0.16	13.00	23526.00	30600	20240129	-31.86	19040	20231019	9.51	30600	-31.86	20240129	20200	3.22	20240610	30600	-31.86	20240129	19040	9.51	20231019	2.55	N	096530	500	261 억		6633906	N	N	593	N	00	N
94	20240613	120649	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20900	250	2	1.21	1464152800	70169	63.50	20750	21100	20650	26800	14500	20650	20866.22	12.70	0	5539	21116	20882	20616	20382	20116	21000	20500	261	6150	500	15280	50	1	52225994	10915	1607.69	0.89	12	0.13	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20200	3.47	20240610	30600	-31.70	20240129	19040	9.77	20231019	2.55	N	096530	500	261 억		6633906	N	N	593	N	00	N
95	20240613	110642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21050	400	2	1.94	1158661250	55559	50.28	20750	21100	20650	26800	14500	20650	20854.77	12.70	0	5555	21116	20882	20616	20382	20116	21000	20500	261	6150	500	15280	50	1	52225994	10994	1619.23	0.89	12	0.11	13.00	23526.00	30600	20240129	-31.21	19040	20231019	10.56	30600	-31.21	20240129	20200	4.21	20240610	30600	-31.21	20240129	19040	10.56	20231019	2.55	N	096530	500	261 억		6633906	N	N	593	N	00	N
96	20240613	100642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20800	150	2	0.73	552567000	26538	24.02	20750	20950	20700	26800	14500	20650	20822.01	12.70	0	-278	21116	20882	20616	20382	20116	21000	20500	261	6150	500	15280	50	1	52225994	10863	1600.00	0.88	12	0.05	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20200	2.97	20240610	30600	-32.03	20240129	19040	9.24	20231019	2.55	N	096530	500	261 억		6633906	N	N	593	N	00	N
97	20240613	090651	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20800	150	2	0.73	128023800	6153	5.57	20750	20900	20750	26800	14500	20650	20807.83	12.70	0	3114	21116	20882	20616	20382	20116	21000	20500	261	6150	500	15280	50	1	52225994	10863	1600.00	0.88	12	0.01	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20200	2.97	20240610	30600	-32.03	20240129	19040	9.24	20231019	2.55	N	096530	500	261 억		6633906	N	N	593	N	00	N
98	20240612	160637	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20650	300	2	1.47	2237331500	108257	92.32	20350	20850	20350	26450	14250	20350	20666.88	12.69	0	7826	21150	20750	20550	20150	19950	20650	20050	261	6100	500	15050	50	1	52225994	10785	1588.46	0.88	12	0.21	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20200	2.23	20240610	30600	-32.52	20240129	19040	8.46	20231019	2.52	N	096530	500	261 억		6629635	N	N	593	N	00	N
99	20240612	150646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20650	300	2	1.47	2111369000	102167	87.12	20350	20850	20350	26450	14250	20350	20665.86	12.69	0	7512	21150	20750	20550	20150	19950	20650	20050	261	6100	500	15050	50	1	52225994	10785	1588.46	0.88	12	0.20	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20200	2.23	20240610	30600	-32.52	20240129	19040	8.46	20231019	2.52	N	096530	500	261 억		6629635	N	N	361	N	00	N
100	20240612	140640	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20650	300	2	1.47	1865132450	90238	76.95	20350	20850	20350	26450	14250	20350	20669.04	12.69	0	5948	21150	20750	20550	20150	19950	20650	20050	261	6100	500	15050	50	1	52225994	10785	1588.46	0.88	12	0.17	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20200	2.23	20240610	30600	-32.52	20240129	19040	8.46	20231019	2.52	N	096530	500	261 억		6629635	N	N	361	N	00	N
101	20240612	130642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20650	300	2	1.47	1344724850	65079	55.50	20350	20850	20350	26450	14250	20350	20662.96	12.69	0	3986	21150	20750	20550	20150	19950	20650	20050	261	6100	500	15050	50	1	52225994	10785	1588.46	0.88	12	0.12	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20200	2.23	20240610	30600	-32.52	20240129	19040	8.46	20231019	2.52	N	096530	500	261 억		6629635	N	N	361	N	00	N
102	20240612	120639	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20650	300	2	1.47	1151586050	55730	47.52	20350	20850	20350	26450	14250	20350	20663.66	12.69	0	2922	21150	20750	20550	20150	19950	20650	20050	261	6100	500	15050	50	1	52225994	10785	1588.46	0.88	12	0.11	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20200	2.23	20240610	30600	-32.52	20240129	19040	8.46	20231019	2.52	N	096530	500	261 억		6629635	N	N	361	N	00	N
103	20240612	110639	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20650	300	2	1.47	947160050	45829	39.08	20350	20850	20350	26450	14250	20350	20667.26	12.69	0	3325	21150	20750	20550	20150	19950	20650	20050	261	6100	500	15050	50	1	52225994	10785	1588.46	0.88	12	0.09	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20200	2.23	20240610	30600	-32.52	20240129	19040	8.46	20231019	2.52	N	096530	500	261 억		6629635	N	N	361	N	00	N
104	20240612	100641	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20650	300	2	1.47	535885200	25994	22.17	20350	20800	20350	26450	14250	20350	20615.73	12.69	0	5460	21150	20750	20550	20150	19950	20650	20050	261	6100	500	15050	50	1	52225994	10785	1588.46	0.88	12	0.05	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20200	2.23	20240610	30600	-32.52	20240129	19040	8.46	20231019	2.52	N	096530	500	261 억		6629635	N	N	361	N	00	N
105	20240612	090640	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20600	250	2	1.23	104718300	5101	4.35	20350	20750	20350	26450	14250	20350	20528.97	12.69	0	1857	21150	20750	20550	20150	19950	20650	20050	261	6100	500	15050	50	1	52225994	10759	1584.62	0.88	12	0.01	13.00	23526.00	30600	20240129	-32.68	19040	20231019	8.19	30600	-32.68	20240129	20200	1.98	20240610	30600	-32.68	20240129	19040	8.19	20231019	2.52	N	096530	500	261 억		6629635	N	N	361	N	00	N
106	20240610	160634	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20500	-150	5	-0.73	4488034750	219545	255.56	20350	20800	20200	26800	14500	20650	20441.80	12.69	0	8330	21016	20832	20716	20532	20416	20775	20475	261	6150	500	15280	50	1	52225994	10706	1576.92	0.87	12	0.42	13.00	23526.00	30600	20240129	-33.01	19040	20231019	7.67	30600	-33.01	20240129	20200	1.49	20240610	30600	-33.01	20240129	19040	7.67	20231019	2.52	N	096530	500	261 억		6628472	N	N	55	N	00	N
107	20240610	150641	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20750	100	2	0.48	4236415500	207321	241.33	20350	20800	20200	26800	14500	20650	20433.93	12.69	0	7287	21016	20832	20716	20532	20416	20775	20475	261	6150	500	15280	50	1	52225994	10837	1596.15	0.88	12	0.40	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20200	2.72	20240610	30600	-32.19	20240129	19040	8.98	20231019	2.52	N	096530	500	261 억		6628472	N	N	820	N	00	N
108	20240610	140636	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20750	100	2	0.48	3653853850	179179	208.57	20350	20800	20200	26800	14500	20650	20391.98	12.69	0	4232	21016	20832	20716	20532	20416	20775	20475	261	6150	500	15280	50	1	52225994	10837	1596.15	0.88	12	0.34	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20200	2.72	20240610	30600	-32.19	20240129	19040	8.98	20231019	2.52	N	096530	500	261 억		6628472	N	N	820	N	00	N
109	20240610	130635	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20350	-300	5	-1.45	2960792500	145484	169.35	20350	20550	20200	26800	14500	20650	20351.02	12.69	0	-3513	21016	20832	20716	20532	20416	20775	20475	261	6150	500	15280	50	1	52225994	10628	1565.38	0.87	12	0.28	13.00	23526.00	30600	20240129	-33.50	19040	20231019	6.88	30600	-33.50	20240129	20200	0.74	20240610	30600	-33.50	20240129	19040	6.88	20231019	2.52	N	096530	500	261 억		6628472	N	N	820	N	00	N
110	20240610	120635	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20400	-250	5	-1.21	2331269450	114618	133.42	20350	20500	20200	26800	14500	20650	20339.06	12.69	0	-7323	21016	20832	20716	20532	20416	20775	20475	261	6150	500	15280	50	1	52225994	10654	1569.23	0.87	12	0.22	13.00	23526.00	30600	20240129	-33.33	19040	20231019	7.14	30600	-33.33	20240129	20200	0.99	20240610	30600	-33.33	20240129	19040	7.14	20231019	2.52	N	096530	500	261 억		6628472	N	N	820	N	00	N
111	20240610	110639	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20400	-250	5	-1.21	1764445650	86837	101.08	20350	20500	20200	26800	14500	20650	20318.48	12.69	0	-8163	21016	20832	20716	20532	20416	20775	20475	261	6150	500	15280	50	1	52225994	10654	1569.23	0.87	12	0.17	13.00	23526.00	30600	20240129	-33.33	19040	20231019	7.14	30600	-33.33	20240129	20200	0.99	20240610	30600	-33.33	20240129	19040	7.14	20231019	2.52	N	096530	500	261 억		6628472	N	N	820	N	00	N
112	20240610	100634	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20250	-400	5	-1.94	1147002500	56426	65.68	20350	20500	20250	26800	14500	20650	20326.69	12.69	0	-7702	21016	20832	20716	20532	20416	20775	20475	261	6150	500	15280	50	1	52225994	10576	1557.69	0.86	12	0.11	13.00	23526.00	30600	20240129	-33.82	19040	20231019	6.36	30600	-33.82	20240129	20250	0.00	20240610	30600	-33.82	20240129	19040	6.36	20231019	2.52	N	096530	500	261 억		6628472	N	N	820	N	00	N
113	20240610	090641	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20300	-350	5	-1.69	397196850	19522	22.72	20350	20500	20300	26800	14500	20650	20343.75	12.69	0	-2848	21016	20832	20716	20532	20416	20775	20475	261	6150	500	15280	50	1	52225994	10602	1561.54	0.86	12	0.04	13.00	23526.00	30600	20240129	-33.66	19040	20231019	6.62	30600	-33.66	20240129	20300	0.00	20240610	30600	-33.66	20240129	19040	6.62	20231019	2.52	N	096530	500	261 억		6628472	N	N	820	N	00	N
114	20240607	160657	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20650	-100	5	-0.48	1758519700	84855	58.28	20850	20900	20600	26950	14550	20750	20724.12	12.71	0	-20428	21350	21050	20750	20450	20150	20900	20300	261	6200	500	15350	50	1	52225994	10785	1588.46	0.88	12	0.16	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20450	0.98	20240605	30600	-32.52	20240129	19040	8.46	20231019	2.51	N	096530	500	261 억		6636486	N	N	820	N	00	N
115	20240607	150703	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20750	0	3	0.00	1479108350	71348	49.00	20850	20900	20600	26950	14550	20750	20730.86	12.71	0	-15881	21350	21050	20750	20450	20150	20900	20300	261	6200	500	15350	50	1	52225994	10837	1596.15	0.88	12	0.14	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20450	1.47	20240605	30600	-32.19	20240129	19040	8.98	20231019	2.51	N	096530	500	261 억		6636486	N	N	122	N	00	N
116	20240607	140657	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20800	50	2	0.24	1254206900	60517	41.56	20850	20900	20600	26950	14550	20750	20724.81	12.71	0	-16651	21350	21050	20750	20450	20150	20900	20300	261	6200	500	15350	50	1	52225994	10863	1600.00	0.88	12	0.12	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20450	1.71	20240605	30600	-32.03	20240129	19040	9.24	20231019	2.51	N	096530	500	261 억		6636486	N	N	122	N	00	N
117	20240607	130652	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20800	50	2	0.24	1100337750	53110	36.48	20850	20900	20600	26950	14550	20750	20718.01	12.71	0	-14619	21350	21050	20750	20450	20150	20900	20300	261	6200	500	15350	50	1	52225994	10863	1600.00	0.88	12	0.10	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20450	1.71	20240605	30600	-32.03	20240129	19040	9.24	20231019	2.51	N	096530	500	261 억		6636486	N	N	122	N	00	N
118	20240607	120658	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20750	0	3	0.00	931432200	44960	30.88	20850	20900	20600	26950	14550	20750	20716.81	12.71	0	-14442	21350	21050	20750	20450	20150	20900	20300	261	6200	500	15350	50	1	52225994	10837	1596.15	0.88	12	0.09	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20450	1.47	20240605	30600	-32.19	20240129	19040	8.98	20231019	2.51	N	096530	500	261 억		6636486	N	N	122	N	00	N
119	20240607	110650	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20750	0	3	0.00	820395900	39595	27.19	20850	20900	20600	26950	14550	20750	20719.58	12.71	0	-13380	21350	21050	20750	20450	20150	20900	20300	261	6200	500	15350	50	1	52225994	10837	1596.15	0.88	12	0.08	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20450	1.47	20240605	30600	-32.19	20240129	19040	8.98	20231019	2.51	N	096530	500	261 억		6636486	N	N	122	N	00	N
120	20240607	100658	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20700	-50	5	-0.24	576305100	27783	19.08	20850	20900	20600	26950	14550	20750	20743.05	12.71	0	-8742	21350	21050	20750	20450	20150	20900	20300	261	6200	500	15350	50	1	52225994	10811	1592.31	0.88	12	0.05	13.00	23526.00	30600	20240129	-32.35	19040	20231019	8.72	30600	-32.35	20240129	20450	1.22	20240605	30600	-32.35	20240129	19040	8.72	20231019	2.51	N	096530	500	261 억		6636486	N	N	122	N	00	N
121	20240607	090656	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20700	-50	5	-0.24	239081600	11491	7.89	20850	20900	20650	26950	14550	20750	20806.66	12.71	0	-5381	21350	21050	20750	20450	20150	20900	20300	261	6200	500	15350	50	1	52225994	10811	1592.31	0.88	12	0.02	13.00	23526.00	30600	20240129	-32.35	19040	20231019	8.72	30600	-32.35	20240129	20450	1.22	20240605	30600	-32.35	20240129	19040	8.72	20231019	2.51	N	096530	500	261 억		6636486	N	N	122	N	00	N
122	20240605	160655	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20750	-250	5	-1.19	2948951050	142294	107.42	21000	21050	20450	27300	14700	21000	20724.34	12.74	0	-9178	21600	21300	21150	20850	20700	21225	20775	261	6300	500	15540	50	1	52225994	10837	1596.15	0.88	12	0.27	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20450	1.47	20240605	30600	-32.19	20240129	19040	8.98	20231019	2.51	N	096530	500	261 억		6655044	N	N	122	N	00	N
123	20240605	150651	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20800	-200	5	-0.95	2762232700	133308	100.63	21000	21050	20450	27300	14700	21000	20720.68	12.74	0	-11103	21600	21300	21150	20850	20700	21225	20775	261	6300	500	15540	50	1	52225994	10863	1600.00	0.88	12	0.26	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20450	1.71	20240605	30600	-32.03	20240129	19040	9.24	20231019	2.51	N	096530	500	261 억		6655044	N	N	731	N	00	N
124	20240605	140654	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20850	-150	5	-0.71	2549303000	123097	92.93	21000	21050	20450	27300	14700	21000	20709.71	12.74	0	-15317	21600	21300	21150	20850	20700	21225	20775	261	6300	500	15540	50	1	52225994	10889	1603.85	0.89	12	0.24	13.00	23526.00	30600	20240129	-31.86	19040	20231019	9.51	30600	-31.86	20240129	20450	1.96	20240605	30600	-31.86	20240129	19040	9.51	20231019	2.51	N	096530	500	261 억		6655044	N	N	731	N	00	N
125	20240605	130654	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20750	-250	5	-1.19	2286816750	110497	83.41	21000	21050	20450	27300	14700	21000	20695.74	12.74	0	-20989	21600	21300	21150	20850	20700	21225	20775	261	6300	500	15540	50	1	52225994	10837	1596.15	0.88	12	0.21	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20450	1.47	20240605	30600	-32.19	20240129	19040	8.98	20231019	2.51	N	096530	500	261 억		6655044	N	N	731	N	00	N
126	20240605	120652	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20700	-300	5	-1.43	2000686400	96722	73.01	21000	21050	20450	27300	14700	21000	20684.92	12.74	0	-28155	21600	21300	21150	20850	20700	21225	20775	261	6300	500	15540	50	1	52225994	10811	1592.31	0.88	12	0.19	13.00	23526.00	30600	20240129	-32.35	19040	20231019	8.72	30600	-32.35	20240129	20450	1.22	20240605	30600	-32.35	20240129	19040	8.72	20231019	2.51	N	096530	500	261 억		6655044	N	N	731	N	00	N
127	20240605	110653	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20600	-400	5	-1.90	1783944400	86222	65.09	21000	21050	20450	27300	14700	21000	20690.13	12.74	0	-28873	21600	21300	21150	20850	20700	21225	20775	261	6300	500	15540	50	1	52225994	10759	1584.62	0.88	12	0.17	13.00	23526.00	30600	20240129	-32.68	19040	20231019	8.19	30600	-32.68	20240129	20450	0.73	20240605	30600	-32.68	20240129	19040	8.19	20231019	2.51	N	096530	500	261 억		6655044	N	N	731	N	00	N
128	20240605	100653	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20550	-450	5	-2.14	1518747000	73372	55.39	21000	21050	20450	27300	14700	21000	20699.27	12.74	0	-29272	21600	21300	21150	20850	20700	21225	20775	261	6300	500	15540	50	1	52225994	10732	1580.77	0.87	12	0.14	13.00	23526.00	30600	20240129	-32.84	19040	20231019	7.93	30600	-32.84	20240129	20450	0.49	20240605	30600	-32.84	20240129	19040	7.93	20231019	2.51	N	096530	500	261 억		6655044	N	N	731	N	00	N
129	20240605	090652	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20950	-50	5	-0.24	122957200	5865	4.43	21000	21050	20900	27300	14700	21000	20964.57	12.74	0	-2023	21600	21300	21150	20850	20700	21225	20775	261	6300	500	15540	50	1	52225994	10941	1611.54	0.89	12	0.01	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20650	1.45	20240530	30600	-31.54	20240129	19040	10.03	20231019	2.51	N	096530	500	261 억		6655044	N	N	731	N	00	N
130	20240604	160647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21000	-250	5	-1.18	2770519950	130574	182.74	21100	21450	21000	27600	14900	21250	21219.00	12.73	0	14	21850	21550	21300	21000	20750	21700	21150	261	6350	500	15720	50	1	52225994	10967	1615.38	0.89	12	0.25	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20650	1.69	20240530	30600	-31.37	20240129	19040	10.29	20231019	2.51	N	096530	500	261 억		6650958	N	N	731	N	00	N
131	20240604	150646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	-100	5	-0.47	2485045700	117001	163.75	21100	21450	21050	27600	14900	21250	21239.52	12.73	0	3549	21850	21550	21300	21000	20750	21700	21150	261	6350	500	15720	50	1	52225994	11046	1626.92	0.90	12	0.22	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20650	2.42	20240530	30600	-30.88	20240129	19040	11.08	20231019	2.51	N	096530	500	261 억		6650958	N	N	553	N	00	N
132	20240604	140649	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	50	2	0.24	2079578350	97870	136.97	21100	21450	21050	27600	14900	21250	21248.37	12.73	0	8794	21850	21550	21300	21000	20750	21700	21150	261	6350	500	15720	50	1	52225994	11124	1638.46	0.91	12	0.19	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20650	3.15	20240530	30600	-30.39	20240129	19040	11.87	20231019	2.51	N	096530	500	261 억		6650958	N	N	553	N	00	N
133	20240604	130646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	50	2	0.24	1570990800	74033	103.61	21100	21350	21050	27600	14900	21250	21220.10	12.73	0	6455	21850	21550	21300	21000	20750	21700	21150	261	6350	500	15720	50	1	52225994	11124	1638.46	0.91	12	0.14	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20650	3.15	20240530	30600	-30.39	20240129	19040	11.87	20231019	2.51	N	096530	500	261 억		6650958	N	N	553	N	00	N
134	20240604	120645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21350	100	2	0.47	1183344150	55830	78.14	21100	21350	21050	27600	14900	21250	21195.39	12.73	0	6573	21850	21550	21300	21000	20750	21700	21150	261	6350	500	15720	50	1	52225994	11150	1642.31	0.91	12	0.11	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20650	3.39	20240530	30600	-30.23	20240129	19040	12.13	20231019	2.51	N	096530	500	261 억		6650958	N	N	553	N	00	N
135	20240604	110642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21250	0	3	0.00	900097550	42517	59.50	21100	21300	21050	27600	14900	21250	21170.11	12.73	0	3573	21850	21550	21300	21000	20750	21700	21150	261	6350	500	15720	50	1	52225994	11098	1634.62	0.90	12	0.08	13.00	23526.00	30600	20240129	-30.56	19040	20231019	11.61	30600	-30.56	20240129	20650	2.91	20240530	30600	-30.56	20240129	19040	11.61	20231019	2.51	N	096530	500	261 억		6650958	N	N	553	N	00	N
136	20240604	100645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21200	-50	5	-0.24	474398650	22444	31.41	21100	21300	21050	27600	14900	21250	21136.49	12.73	0	2295	21850	21550	21300	21000	20750	21700	21150	261	6350	500	15720	50	1	52225994	11072	1630.77	0.90	12	0.04	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20650	2.66	20240530	30600	-30.72	20240129	19040	11.34	20231019	2.51	N	096530	500	261 억		6650958	N	N	553	N	00	N
137	20240604	090645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21100	-150	5	-0.71	107597800	5091	7.13	21100	21300	21100	27600	14900	21250	21132.60	12.73	0	460	21850	21550	21300	21000	20750	21700	21150	261	6350	500	15720	50	1	52225994	11020	1623.08	0.90	12	0.01	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20650	2.18	20240530	30600	-31.05	20240129	19040	10.82	20231019	2.51	N	096530	500	261 억		6650958	N	N	553	N	00	N
138	20240603	160638	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21250	100	2	0.47	1499876900	70356	28.25	21150	21600	21050	27450	14850	21150	21318.40	12.73	0	3850	21883	21516	21183	20816	20483	21500	20800	261	6300	500	15650	50	1	52225994	11098	1634.62	0.90	12	0.13	13.00	23526.00	30600	20240129	-30.56	19040	20231019	11.61	30600	-30.56	20240129	20650	2.91	20240530	30600	-30.56	20240129	19040	11.61	20231019	2.51	N	096530	500	261 억		6650128	N	N	553	N	00	N
139	20240603	150639	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21250	100	2	0.47	1404942550	65887	26.46	21150	21600	21050	27450	14850	21150	21323.52	12.73	0	2129	21883	21516	21183	20816	20483	21500	20800	261	6300	500	15650	50	1	52225994	11098	1634.62	0.90	12	0.13	13.00	23526.00	30600	20240129	-30.56	19040	20231019	11.61	30600	-30.56	20240129	20650	2.91	20240530	30600	-30.56	20240129	19040	11.61	20231019	2.51	N	096530	500	261 억		6650128	N	N	418	N	00	N
140	20240603	140636	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21350	200	2	0.95	1145319800	53674	21.55	21150	21600	21050	27450	14850	21150	21338.45	12.73	0	2599	21883	21516	21183	20816	20483	21500	20800	261	6300	500	15650	50	1	52225994	11150	1642.31	0.91	12	0.10	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20650	3.39	20240530	30600	-30.23	20240129	19040	12.13	20231019	2.51	N	096530	500	261 억		6650128	N	N	418	N	00	N
141	20240603	130637	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	150	2	0.71	1014230800	47521	19.08	21150	21600	21050	27450	14850	21150	21342.79	12.73	0	5134	21883	21516	21183	20816	20483	21500	20800	261	6300	500	15650	50	1	52225994	11124	1638.46	0.91	12	0.09	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20650	3.15	20240530	30600	-30.39	20240129	19040	11.87	20231019	2.51	N	096530	500	261 억		6650128	N	N	418	N	00	N
142	20240603	120637	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	150	2	0.71	891769700	41784	16.78	21150	21600	21050	27450	14850	21150	21342.37	12.73	0	6050	21883	21516	21183	20816	20483	21500	20800	261	6300	500	15650	50	1	52225994	11124	1638.46	0.91	12	0.08	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20650	3.15	20240530	30600	-30.39	20240129	19040	11.87	20231019	2.51	N	096530	500	261 억		6650128	N	N	418	N	00	N
143	20240603	110633	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	150	2	0.71	770207800	36074	14.49	21150	21600	21050	27450	14850	21150	21350.77	12.73	0	5884	21883	21516	21183	20816	20483	21500	20800	261	6300	500	15650	50	1	52225994	11124	1638.46	0.91	12	0.07	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20650	3.15	20240530	30600	-30.39	20240129	19040	11.87	20231019	2.51	N	096530	500	261 억		6650128	N	N	418	N	00	N
144	20240603	100631	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21400	250	2	1.18	500643400	23425	9.41	21150	21600	21050	27450	14850	21150	21372.18	12.73	0	6070	21883	21516	21183	20816	20483	21500	20800	261	6300	500	15650	50	1	52225994	11176	1646.15	0.91	12	0.04	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20650	3.63	20240530	30600	-30.07	20240129	19040	12.39	20231019	2.51	N	096530	500	261 억		6650128	N	N	418	N	00	N
145	20240603	090630	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21200	50	2	0.24	104069600	4914	1.97	21150	21300	21050	27450	14850	21150	21178.18	12.73	0	326	21883	21516	21183	20816	20483	21500	20800	261	6300	500	15650	50	1	52225994	11072	1630.77	0.90	12	0.01	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20650	2.66	20240530	30600	-30.72	20240129	19040	11.34	20231019	2.51	N	096530	500	261 억		6650128	N	N	418	N	00	N